Dark

WMT20250919C85
WMT Sep 19 2025 85.00 Call (WMT250919C00085000)
option OPRA

EOD

May 15, 2025

13.75-6.653%(-0.98)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.50	14.05	10.82	13.75	-6.653%	78	2,772	0.000%
2025-05-14	14.46	15.15	14.35	14.73	+7.127%	675	2,786	-6.653%
2025-05-13	13.75	13.75	13.75	13.75	-7.220%	1	2,960	0.000%
2025-05-12	14.48	14.82	14.48	14.82	-2.692%	7	2,960	-7.220%
2025-05-09	15.15	15.40	15.15	15.23	-3.485%	28	2,960	-9.718%
2025-05-08	16.68	16.69	15.78	15.78	-7.449%	8	2,960	-12.864%
2025-05-07	17.10	17.21	17.00	17.05	-2.849%	11	2,961	-19.355%
2025-05-06	17.35	17.55	17.35	17.55	-0.735%	8	2,963	-21.652%
2025-05-05	17.00	17.68	17.00	17.68	+4.615%	13	2,969	-22.229%
2025-05-02	17.10	17.35	16.58	16.90	+3.681%	128	2,969	-18.639%
2025-05-01	16.00	16.30	16.00	16.30	+2.003%	11	2,978	-15.644%
2025-04-30	14.07	15.98	14.07	15.98	+10.588%	28	2,987	-13.955%
2025-04-29	14.36	14.45	14.36	14.45	+0.697%	62	2,989	-4.844%
2025-04-28	14.20	14.35	13.94	14.35	+1.413%	10	2,989	-4.181%
2025-04-25	14.82	14.82	14.15	14.15	-5.667%	36	2,988	-2.827%
2025-04-24	14.30	15.00	14.30	15.00	+7.143%	40	2,981	-8.333%
2025-04-23	15.14	15.42	13.99	14.00	-3.978%	74	2,998	-1.786%
2025-04-22	14.07	14.60	14.07	14.58	+18.537%	89	2,963	-5.693%
2025-04-21	12.95	12.95	12.23	12.30	-8.889%	17	2,900	+11.789%
2025-04-17	12.10	13.50	12.10	13.50	+20.536%	182	2,802	+1.852%
2025-04-16	13.10	13.10	11.20	11.20	-16.418%	228	2,802	+22.768%
2025-04-15	14.96	14.96	13.40	13.40	-6.294%	19	2,695	+2.612%
2025-04-14	13.07	14.75	13.07	14.30	+9.747%	25	2,693	-3.846%
2025-04-11	11.95	13.40	11.95	13.03	+9.958%	92	2,700	+5.526%
2025-04-10	11.20	11.85	10.40	11.85	+22.165%	26	2,695	+16.034%
2025-04-09	8.35	11.10	8.35	9.70	+43.704%	368	2,698	+41.753%
2025-04-08	8.54	8.90	6.75	6.75	-14.013%	22	2,832	+103.704%
2025-04-07	5.99	8.15	5.99	7.85	+11.190%	119	2,852	+75.159%
2025-04-04	7.98	9.15	6.90	7.06	-16.941%	188	2,842	+94.759%
2025-04-03	8.35	9.47	8.35	8.50	-11.458%	109	2,865	+61.765%
2025-04-02	9.80	9.99	9.60	9.60	+5.611%	14	2,887	+43.229%
2025-04-01	9.25	9.33	8.85	9.09	+6.068%	63	2,891	+51.265%
2025-03-31	6.55	8.57	6.55	8.57	+23.844%	95	2,887	+60.443%
2025-03-28	5.65	6.92	5.65	6.92	-2.535%	148	2,935	+98.699%
2025-03-27	6.73	7.30	6.73	7.10	+5.341%	80	2,898	+93.662%
2025-03-26	6.71	6.83	6.40	6.74	+2.121%	232	2,929	+104.006%
2025-03-25	7.78	7.78	6.55	6.60	-17.706%	1,030	2,817	+108.333%
2025-03-24	8.14	8.14	7.70	8.02	+7.651%	35	2,310	+71.446%
2025-03-21	6.85	7.55	6.85	7.45	+0.676%	20	2,304	+84.564%
2025-03-20	7.25	7.85	7.05	7.40	-3.896%	22	2,306	+85.811%
2025-03-19	7.55	7.80	7.25	7.70	+3.495%	137	2,307	+78.571%
2025-03-18	7.70	7.70	7.40	7.44	-14.384%	21	2,277	+84.812%
2025-03-17	7.20	8.69	7.20	8.69	+22.394%	145	2,276	+58.228%
2025-03-14	7.03	7.30	6.90	7.10	+2.158%	218	2,275	+93.662%
2025-03-13	7.25	7.50	6.95	6.95	-6.208%	42	2,210	+97.842%
2025-03-12	9.30	9.30	7.40	7.41	-19.457%	42	2,210	+85.560%
2025-03-11	9.65	10.12	9.20	9.20	+0.546%	14	2,209	+49.457%
2025-03-10	10.30	10.30	9.00	9.15	-25.000%	58	2,212	+50.273%
2025-03-07	12.70	12.70	11.02	12.20	-14.983%	54	2,206	+12.705%
2025-03-04	14.35	14.35	14.35	14.35	-18.558%	1	2,202	-4.181%
2025-03-03	17.49	17.62	17.49	17.62	+3.647%	2	2,202	-21.964%
2025-02-28	17.00	17.00	17.00	17.00	+8.280%	24	2,202	-19.118%
2025-02-27	15.86	16.40	15.70	15.70	+2.883%	9	2,202	-12.420%
2025-02-26	16.85	16.85	15.26	15.26	-4.326%	4	2,204	-9.895%
2025-02-25	14.00	16.00	14.00	15.95	+21.942%	72	2,200	-13.793%
2025-02-24	13.00	13.40	12.18	13.08	-4.526%	50	2,144	+5.122%
2025-02-21	14.86	14.86	13.30	13.70	-14.907%	62	2,118	+0.365%
2025-02-20	17.91	17.91	15.75	16.10	-26.147%	116	2,102	-14.596%
2025-02-19	21.80	21.80	21.80	21.80	+3.908%	38	2,073	-36.927%
2025-02-18	20.98	20.98	20.98	20.98	-7.373%	10	2,035	-34.461%
2025-02-14	21.88	22.65	21.88	22.65	+2.350%	6	2,030	-39.294%
2025-02-13	22.02	22.13	22.02	22.13	+1.747%	7	2,030	-37.867%
2025-02-12	21.75	21.75	21.75	21.75	+4.517%	1	2,030	-36.782%
2025-02-10	20.00	20.82	20.00	20.81	+7.880%	24	2,030	-33.926%
2025-02-07	20.40	20.40	19.29	19.29	-7.924%	4	2,030	-28.720%
2025-02-06	20.95	20.95	20.95	20.95	+0.143%	1	2,030	-34.368%
2025-02-05	19.55	20.92	19.55	20.92	+9.529%	16	2,030	-34.273%
2025-02-04	18.48	19.50	18.43	19.10	+6.111%	17	2,030	-28.010%
2025-02-03	17.10	18.45	17.10	18.00	+6.635%	27	2,028	-23.611%
2025-01-31	16.91	16.95	16.88	16.88	-3.543%	8	2,024	-18.543%
2025-01-30	17.45	17.50	17.30	17.50	+3.550%	11	2,019	-21.429%
2025-01-29	16.68	17.00	16.68	16.90	+6.827%	18	2,019	-18.639%
2025-01-28	16.45	16.68	15.82	15.82	-1.433%	9	2,013	-13.085%
2025-01-27	15.27	16.15	15.27	16.05	+13.108%	28	2,012	-14.330%
2025-01-24	13.90	14.19	13.79	14.19	+12.619%	18	2,027	-3.101%
2025-01-23	12.50	12.60	12.41	12.60	-1.176%	9	2,026	+9.127%
2025-01-22	13.15	13.15	12.75	12.75	-3.042%	7	2,021	+7.843%
2025-01-21	11.75	13.23	11.75	13.15	+5.792%	8	2,020	+4.563%
2025-01-17	12.10	12.43	12.10	12.43	+3.583%	6	2,020	+10.619%
2025-01-16	11.33	12.00	11.33	12.00	0.000%	8	2,020	+14.583%
2025-01-13	12.40	12.40	12.00	12.00	-6.977%	3	2,013	+14.583%
2025-01-10	13.20	13.33	12.90	12.90	+4.878%	10	2,013	+6.589%
2025-01-08	11.73	12.30	11.73	12.30	+2.929%	24	2,015	+11.789%
2025-01-07	12.30	12.30	11.95	11.95	-5.683%	6	2,015	+15.063%
2025-01-06	12.30	12.71	12.30	12.67	+5.583%	16	2,015	+8.524%
2025-01-03	11.70	12.01	11.70	12.00	+1.695%	10	2,015	+14.583%
2024-12-31	11.80	11.80	11.80	11.80	+3.147%	1	2,013	+16.525%
2024-12-30	11.44	11.44	11.44	11.44	-12.135%	1	2,013	+20.192%
2024-12-26	13.05	13.05	13.02	13.02	+4.160%	2	2,012	+5.607%
2024-12-24	12.50	12.50	12.50	12.50	+7.666%	1	2,012	+10.000%
2024-12-23	13.00	13.00	11.00	11.61	-13.872%	60	2,012	+18.432%
2024-12-20	13.44	13.80	13.20	13.48	-8.796%	10	2,012	+2.003%
2024-12-19	14.35	14.78	14.35	14.78	+1.372%	16	2,009	-6.969%
2024-12-18	15.40	15.40	14.58	14.58	-2.800%	4	2,011	-5.693%
2024-12-17	15.00	15.00	15.00	15.00	-5.003%	1	2,011	-8.333%
2024-12-16	15.10	15.79	15.10	15.79	+5.267%	2	2,011	-12.920%
2024-12-13	14.97	15.20	14.95	15.00	-1.704%	36	2,011	-8.333%
2024-12-12	15.34	15.65	15.26	15.26	+0.726%	6	2,014	-9.895%
2024-12-10	14.50	15.15	14.50	15.15	+4.483%	25	2,013	-9.241%
2024-12-09	15.21	15.25	14.39	14.50	-10.494%	19	2,017	-5.172%
2024-12-06	16.20	16.20	16.20	16.20	+2.532%	2	2,020	-15.123%
2024-12-05	15.13	15.80	15.10	15.80	+4.636%	5	2,020	-12.975%
2024-12-04	14.20	15.10	13.95	15.10	+6.941%	28	2,020	-8.940%
2024-12-03	14.12	14.12	14.12	14.12	+4.748%	1	2,002	-2.620%
2024-12-02	13.75	13.75	13.14	13.48	+1.967%	6	2,001	+2.003%
2024-11-29	13.22	13.22	13.22	13.22	+0.456%	2	2,000	+4.009%
2024-11-27	13.25	13.25	13.16	13.16	+2.412%	4	2,003	+4.483%
2024-11-26	12.20	12.85	12.20	12.85	+14.732%	5	2,003	+7.004%
2024-11-25	12.05	12.20	11.05	11.20	-7.054%	10	2,003	+22.768%
2024-11-22	11.00	12.35	11.00	12.05	+13.787%	74	2,003	+14.108%
2024-11-21	10.11	10.68	10.11	10.59	+9.514%	6	2,002	+29.839%
2024-11-20	9.00	9.67	9.00	9.67	+5.109%	18	1,999	+42.192%
2024-11-19	10.25	10.30	9.20	9.20	+12.195%	60	1,995	+49.457%
2024-11-18	8.25	9.00	8.05	8.20	-1.442%	23	1,993	+67.683%
2024-11-15	8.00	8.32	8.00	8.32	+1.463%	48	1,991	+65.264%
2024-11-14	8.50	8.75	8.20	8.20	-9.392%	11	1,993	+67.683%
2024-11-13	8.55	9.05	8.55	9.05	+4.624%	30	1,985	+51.934%
2024-11-12	8.60	8.70	8.60	8.65	+8.396%	26	1,964	+58.960%
2024-11-11	8.70	8.70	7.98	7.98	-7.317%	23	1,958	+72.306%
2024-11-08	8.47	9.45	8.47	8.61	+6.296%	36	1,957	+59.698%
2024-11-07	8.15	8.15	8.00	8.10	+5.195%	5	1,956	+69.753%
2024-11-06	8.40	8.40	7.10	7.70	-2.655%	25	1,956	+78.571%
2024-11-05	7.35	8.01	7.35	7.91	+8.060%	70	1,959	+73.831%
2024-11-04	7.40	7.40	7.30	7.32	+1.667%	21	1,904	+87.842%
2024-11-01	6.95	7.20	6.95	7.20	0.000%	54	1,888	+90.972%
2024-10-31	6.73	7.20	6.73	7.20	+8.271%	35	1,864	+90.972%
2024-10-30	6.65	6.65	6.65	6.65	-4.040%	2	1,861	+106.767%
2024-10-29	7.23	7.25	6.93	6.93	-5.068%	13	1,860	+98.413%
2024-10-28	7.35	7.35	7.30	7.30	+2.672%	11	1,850	+88.356%
2024-10-25	7.15	7.15	7.11	7.11	-7.662%	4	1,850	+93.390%
2024-10-24	7.70	7.70	7.70	7.70	+2.122%	10	1,850	+78.571%
2024-10-23	7.35	7.54	7.35	7.54	+12.537%	7	1,850	+82.361%
2024-10-22	6.30	6.70	6.30	6.70	+9.121%	7	1,849	+105.224%
2024-10-21	6.28	6.28	6.14	6.14	-2.540%	41	1,849	+123.941%
2024-10-16	6.85	6.85	6.30	6.30	-1.563%	25	1,831	+118.254%
2024-10-15	6.25	6.50	6.25	6.40	+8.475%	10	1,831	+114.844%
2024-10-14	5.67	5.90	5.67	5.90	+4.982%	3	1,826	+133.051%
2024-10-10	5.63	5.63	5.61	5.62	-4.746%	3	1,824	+144.662%
2024-10-09	5.90	5.90	5.90	5.90	+7.273%	1	1,824	+133.051%
2024-10-08	6.00	6.00	5.50	5.50	-9.836%	5	1,824	+150.000%
2024-10-07	6.10	6.10	6.10	6.10	+3.041%	1	1,824	+125.410%
2024-10-03	5.65	5.95	5.65	5.92	-2.951%	3	1,824	+132.264%
2024-10-02	6.10	6.10	6.10	6.10	-6.154%	1	1,822	+125.410%
2024-10-01	6.35	6.50	6.25	6.50	+8.696%	14	1,822	+111.538%
2024-09-30	5.63	5.98	5.63	5.98	+6.786%	18	1,821	+129.933%
2024-09-27	5.60	5.60	5.60	5.60	+2.752%	2	1,815	+145.536%
2024-09-26	6.20	6.20	5.45	5.45	-14.844%	7	1,815	+152.294%
2024-09-25	6.10	6.40	6.10	6.40	+9.966%	17	1,815	+114.844%
2024-09-24	5.85	5.85	5.82	5.82	+6.789%	7	1,809	+136.254%
2024-09-23	5.25	5.45	5.25	5.45	+12.140%	7	1,809	+152.294%
2024-09-20	4.90	4.90	4.75	4.86	+4.069%	3,556	1,807	+182.922%
2024-09-19	4.85	4.85	4.27	4.67	-7.525%	26	53	+194.433%
2024-09-18	5.05	5.05	5.05	5.05	+2.227%	1	36	+172.277%
2024-09-17	5.49	5.55	4.94	4.94	-14.828%	13	35	+178.340%
2024-09-16	5.96	5.96	5.75	5.80	+0.870%	4	31	+137.069%
2024-09-13	5.52	5.75	5.49	5.75	+16.162%	20	30	+139.130%
2024-09-12	5.01	5.01	4.95	4.95	+7.609%	13	25	+177.778%
2024-09-11	4.71	4.75	4.60	4.60	0.000%	14	14	+198.913%